Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificatesのデータ

Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificatesの基本情報

名前 Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates
ティッカー VLRS
nan
上場年 2013.0
セクター Transportation

Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificatesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.25 13.66 13.8 13.91 676700.0 13.91
2021-02-12 13.61 13.24 13.26 13.6 189600.0 13.6
2021-02-11 13.47 13.02 13.1 13.22 718400.0 13.22
2021-02-10 13.24 12.9 13.0 13.09 196200.0 13.09
2021-02-09 12.97 12.69 12.91 12.92 232200.0 12.92
2021-02-08 13.0 12.49 12.67 12.86 786800.0 12.86
2021-02-05 12.67 12.04 12.67 12.6 323500.0 12.6
2021-02-04 12.79 12.31 12.32 12.5 789700.0 12.5
2021-02-03 12.77 12.14 12.31 12.27 480300.0 12.27
2021-02-02 12.27 11.96 12.26 12.18 370500.0 12.18
2021-02-01 12.08 11.25 11.37 12.06 293300.0 12.06
2021-01-29 11.71 11.18 11.6 11.28 356100.0 11.28
2021-01-28 11.82 10.62 10.75 11.75 590000.0 11.75
2021-01-27 11.4 10.74 11.3 10.92 356200.0 10.92
2021-01-26 11.78 11.24 11.4 11.46 378100.0 11.46
2021-01-25 11.75 10.8 11.58 11.26 684200.0 11.26
2021-01-22 11.19 10.97 11.0 11.17 217400.0 11.17
2021-01-21 11.51 10.96 11.43 11.15 226700.0 11.15
2021-01-20 11.65 11.28 11.48 11.41 238700.0 11.41
2021-01-19 11.75 11.23 11.75 11.48 357100.0 11.48
2021-01-15 11.78 11.4 11.65 11.58 321300.0 11.58
2021-01-14 12.0 11.61 11.72 11.82 274900.0 11.82
2021-01-13 11.69 11.47 11.65 11.58 322100.0 11.58
2021-01-12 11.84 11.45 11.84 11.62 570200.0 11.62
2021-01-11 12.04 11.43 11.79 11.53 226200.0 11.53
2021-01-08 12.16 11.76 11.89 11.84 349900.0 11.84
2021-01-07 12.38 11.88 12.38 11.88 211200.0 11.88
2021-01-06 12.38 11.83 12.01 12.26 254300.0 12.26
2021-01-05 12.03 11.65 11.66 11.74 195400.0 11.74
2021-01-04 12.61 11.66 12.42 11.86 393200.0 11.86
2020-12-31 12.55 11.9 11.99 12.42 414000.0 12.42
2020-12-30 12.14 11.74 11.93 12.03 595200.0 12.03
2020-12-29 11.88 11.37 11.48 11.83 559800.0 11.83
2020-12-28 11.35 11.0 11.1 11.28 429100.0 11.28
2020-12-24 11.31 10.99 11.24 11.04 280500.0 11.04
2020-12-23 11.49 10.9 11.01 11.18 516300.0 11.18
2020-12-22 11.04 10.62 10.98 10.96 503900.0 10.96
2020-12-21 11.13 10.44 11.13 10.84 843000.0 10.84
2020-12-18 11.82 11.16 11.68 11.35 637600.0 11.35
2020-12-17 12.0 11.67 11.97 11.73 782600.0 11.73
2020-12-16 11.9 11.37 11.47 11.86 539200.0 11.86
2020-12-15 11.5 11.1 11.35 11.47 318500.0 11.47
2020-12-14 11.6 10.96 11.53 11.26 388400.0 11.26
2020-12-11 11.37 10.86 11.3 11.19 799500.0 11.19
2020-12-10 11.93 11.25 11.5 11.37 1517800.0 11.37
2020-12-09 13.48 11.21 12.78 11.4 4729500.0 11.4
2020-12-08 12.5 11.02 11.28 12.0 990900.0 12.0
2020-12-07 11.88 11.17 11.26 11.81 340600.0 11.81
2020-12-04 11.43 11.17 11.38 11.3 984000.0 11.3
2020-12-03 11.79 11.28 11.74 11.35 609500.0 11.35
2020-12-02 11.45 10.83 11.06 11.2 284600.0 11.2
2020-12-01 11.24 10.61 10.61 11.06 242600.0 11.06
2020-11-30 10.96 10.43 10.8 10.46 309900.0 10.46
2020-11-27 11.19 10.62 10.76 10.82 140300.0 10.82
2020-11-25 10.77 10.32 10.75 10.69 185400.0 10.69
2020-11-24 10.89 10.52 10.65 10.68 178200.0 10.68
2020-11-23 10.62 10.33 10.6 10.45 285400.0 10.45
2020-11-20 10.5 10.08 10.32 10.37 216500.0 10.37
2020-11-19 10.6 10.04 10.11 10.36 269500.0 10.36
2020-11-18 10.81 9.97 10.68 10.07 650300.0 10.07
2020-11-17 10.7 10.07 10.7 10.59 282200.0 10.59
2020-11-16 10.98 9.85 9.85 10.83 833500.0 10.83
2020-11-13 9.68 9.22 9.3 9.6 382200.0 9.6
2020-11-12 9.92 9.21 9.92 9.24 504500.0 9.24
2020-11-11 10.14 9.76 10.05 9.99 405600.0 9.99
2020-11-10 10.2 9.46 9.46 10.02 468000.0 10.02
2020-11-09 10.57 9.36 10.46 9.55 644000.0 9.55
2020-11-06 9.19 8.52 8.58 9.06 502600.0 9.06
2020-11-05 8.79 8.35 8.37 8.62 350200.0 8.62
2020-11-04 8.31 8.02 8.11 8.23 290800.0 8.23
2020-11-03 8.44 8.07 8.17 8.11 323000.0 8.11
2020-11-02 8.01 7.76 7.93 7.96 226200.0 7.96
2020-10-30 8.03 7.46 7.51 7.88 285100.0 7.88
2020-10-29 7.72 7.38 7.5 7.62 284700.0 7.62
2020-10-28 7.99 7.53 7.95 7.54 352300.0 7.54
2020-10-27 8.77 8.02 8.73 8.16 399100.0 8.16
2020-10-26 9.22 8.45 9.21 8.63 610700.0 8.63
2020-10-23 9.24 8.73 9.17 9.08 1126000.0 9.08
2020-10-22 9.16 8.7 8.7 9.14 1115700.0 9.14
2020-10-21 8.78 8.55 8.77 8.63 205100.0 8.63
2020-10-20 8.83 8.57 8.65 8.63 594500.0 8.63
2020-10-19 8.81 8.27 8.36 8.57 379300.0 8.57
2020-10-16 8.45 8.13 8.45 8.32 319200.0 8.32
2020-10-15 8.37 8.01 8.14 8.35 197600.0 8.35
2020-10-14 8.45 8.22 8.3 8.27 267100.0 8.27
2020-10-13 8.3 8.02 8.17 8.25 129100.0 8.25
2020-10-12 8.39 8.03 8.1 8.25 316300.0 8.25
2020-10-09 8.06 7.9 7.94 8.04 576900.0 8.04
2020-10-08 7.9 7.68 7.72 7.86 196100.0 7.86
2020-10-07 7.97 7.66 7.73 7.76 247300.0 7.76
2020-10-06 8.05 7.66 7.92 7.74 488900.0 7.74
2020-10-05 7.85 7.57 7.63 7.79 217300.0 7.79
2020-10-02 7.62 7.29 7.3 7.55 297500.0 7.55
2020-10-01 7.67 7.4 7.5 7.52 481100.0 7.52
2020-09-30 7.24 6.83 6.83 7.21 279300.0 7.21
2020-09-29 7.02 6.82 6.96 6.9 293800.0 6.9
2020-09-28 7.2 6.99 7.1 6.99 191100.0 6.99
2020-09-25 7.02 6.79 6.9 6.92 269100.0 6.92
2020-09-24 7.08 6.33 6.63 6.9 240600.0 6.9
2020-09-23 6.99 6.52 6.84 6.63 297400.0 6.63
2020-09-22 7.15 6.8 7.1 6.86 215200.0 6.86
2020-09-21 7.32 6.83 7.17 7.15 305000.0 7.15
2020-09-18 7.84 7.35 7.79 7.42 382000.0 7.42
2020-09-17 7.92 7.71 7.86 7.8 388600.0 7.8
2020-09-16 8.23 7.91 7.95 8.0 250900.0 8.0
2020-09-15 8.29 7.97 8.2 7.98 214900.0 7.98
2020-09-14 8.18 7.95 8.17 8.14 274800.0 8.14
2020-09-11 8.14 7.92 8.14 8.04 221600.0 8.04
2020-09-10 8.32 8.03 8.12 8.09 290300.0 8.09
2020-09-09 8.63 7.98 8.63 8.05 305300.0 8.05
2020-09-08 8.32 8.01 8.3 8.14 271600.0 8.14
2020-09-04 8.72 7.91 8.59 8.26 401500.0 8.26
2020-09-03 8.98 8.34 8.34 8.49 650900.0 8.49
2020-09-02 8.78 8.12 8.33 8.75 509500.0 8.75
2020-09-01 8.27 8.02 8.06 8.17 263500.0 8.17
2020-08-31 8.41 8.01 8.41 8.08 289400.0 8.08
2020-08-28 8.41 7.87 7.97 8.31 343000.0 8.31
2020-08-27 8.23 7.72 8.03 7.88 276900.0 7.88
2020-08-26 8.19 7.73 8.19 7.96 271200.0 7.96
2020-08-25 8.31 7.96 8.31 8.12 265700.0 8.12
2020-08-24 8.4 7.61 7.7 8.28 932000.0 8.28
2020-08-21 7.65 7.27 7.64 7.53 286600.0 7.53
2020-08-20 7.67 7.07 7.07 7.61 329700.0 7.61
2020-08-19 7.22 6.94 6.94 7.18 395700.0 7.18
2020-08-18 7.09 6.84 7.0 7.0 205500.0 7.0
2020-08-17 7.07 6.85 7.07 6.98 265700.0 6.98
2020-08-14 7.05 6.84 6.91 6.99 220200.0 6.99
2020-08-13 6.95 6.78 6.81 6.89 155300.0 6.89
2020-08-12 7.06 6.6 7.02 6.82 307200.0 6.82
2020-08-11 7.06 6.64 6.64 6.9 437000.0 6.9
2020-08-10 6.56 6.37 6.46 6.47 363800.0 6.47
2020-08-07 6.45 6.09 6.45 6.42 500900.0 6.42
2020-08-06 6.48 5.85 5.86 6.36 543000.0 6.36
2020-08-05 5.93 5.79 5.85 5.86 202000.0 5.86
2020-08-04 5.82 5.49 5.49 5.76 495600.0 5.76
2020-08-03 5.55 5.21 5.51 5.53 302000.0 5.53
2020-07-31 5.55 5.25 5.5 5.53 254900.0 5.53
2020-07-30 5.6 5.34 5.37 5.53 299000.0 5.53
2020-07-29 5.48 5.3 5.33 5.47 218000.0 5.47
2020-07-28 5.35 5.1 5.1 5.31 597900.0 5.31
2020-07-27 5.62 5.1 5.62 5.11 299900.0 5.11
2020-07-24 5.47 5.33 5.33 5.42 202400.0 5.42
2020-07-23 5.63 5.36 5.56 5.39 242100.0 5.39
2020-07-22 5.53 5.2 5.3 5.53 413100.0 5.53
2020-07-21 5.41 4.83 4.83 5.35 429500.0 5.35
2020-07-20 4.96 4.79 4.95 4.85 176900.0 4.85
2020-07-17 5.09 4.92 5.07 4.97 194900.0 4.97
2020-07-16 5.27 4.99 5.23 5.07 391000.0 5.07
2020-07-15 5.31 5.09 5.14 5.3 245800.0 5.3
2020-07-14 4.97 4.81 4.89 4.95 193900.0 4.95
2020-07-13 5.13 4.9 5.09 4.93 311900.0 4.93
2020-07-10 5.14 4.99 5.04 5.09 244800.0 5.09
2020-07-09 5.38 5.01 5.37 5.1 256000.0 5.1
2020-07-08 5.3 5.14 5.18 5.3 277700.0 5.3
2020-07-07 5.26 5.14 5.22 5.17 231900.0 5.17
2020-07-06 5.52 5.21 5.4 5.28 168700.0 5.28
2020-07-02 5.51 5.24 5.48 5.29 206700.0 5.29
2020-07-01 5.62 5.23 5.3 5.31 343700.0 5.31
2020-06-30 5.43 5.16 5.42 5.28 317300.0 5.28
2020-06-29 5.44 5.09 5.18 5.44 247600.0 5.44
2020-06-26 5.52 4.98 5.5 5.16 574100.0 5.16
2020-06-25 5.4 5.2 5.25 5.37 239000.0 5.37
2020-06-24 5.62 5.34 5.61 5.34 372200.0 5.34
2020-06-23 6.0 5.67 6.0 5.75 349100.0 5.75
2020-06-22 5.95 5.7 5.94 5.87 439500.0 5.87
2020-06-19 6.04 5.53 5.55 5.96 823900.0 5.96
2020-06-18 5.56 5.33 5.42 5.53 347000.0 5.53
2020-06-17 5.75 5.46 5.75 5.6 246900.0 5.6
2020-06-16 5.78 5.37 5.66 5.73 464000.0 5.73
2020-06-15 5.45 4.85 5.01 5.37 607600.0 5.37
2020-06-12 5.4 4.95 5.35 5.31 1526300.0 5.31
2020-06-11 5.75 4.86 5.39 4.89 1096500.0 4.89
2020-06-10 6.21 5.65 6.19 5.98 1205200.0 5.98
2020-06-09 6.61 6.12 6.61 6.29 937400.0 6.29
2020-06-08 7.08 6.58 6.74 6.67 1015200.0 6.67
2020-06-05 7.13 6.43 6.54 6.52 1253500.0 6.52
2020-06-04 6.22 5.64 5.69 5.9 1121500.0 5.9
2020-06-03 5.81 5.53 5.65 5.65 768000.0 5.65
2020-06-02 5.47 5.26 5.26 5.35 607500.0 5.35
2020-06-01 5.3 4.96 5.0 5.13 473800.0 5.13
2020-05-29 5.04 4.72 4.97 5.0 566100.0 5.0
2020-05-28 5.41 4.99 5.36 4.99 328000.0 4.99
2020-05-27 5.58 5.2 5.4 5.24 467900.0 5.24
2020-05-26 5.44 5.0 5.01 5.25 709800.0 5.25
2020-05-22 4.82 4.62 4.75 4.72 366700.0 4.72
2020-05-21 4.9 4.6 4.9 4.71 187800.0 4.71
2020-05-20 4.77 4.53 4.55 4.75 265700.0 4.75
2020-05-19 4.65 4.35 4.51 4.39 279600.0 4.39
2020-05-18 4.56 4.18 4.18 4.48 430400.0 4.48
2020-05-15 4.09 3.91 3.99 3.98 249500.0 3.98
2020-05-14 4.11 3.76 3.96 3.99 439300.0 3.99
2020-05-13 4.35 3.95 4.33 4.11 469100.0 4.11
2020-05-12 4.48 4.19 4.45 4.35 252600.0 4.35
2020-05-11 4.65 4.39 4.62 4.43 202200.0 4.43
2020-05-08 4.78 4.62 4.7 4.62 272600.0 4.62
2020-05-07 4.74 4.51 4.66 4.55 277700.0 4.55
2020-05-06 4.7 4.51 4.7 4.6 253100.0 4.6
2020-05-05 4.79 4.54 4.58 4.59 309900.0 4.59
2020-05-04 4.67 4.33 4.64 4.55 660700.0 4.55
2020-05-01 4.77 4.43 4.77 4.76 518900.0 4.76
2020-04-30 5.26 4.79 5.26 4.91 865100.0 4.91
2020-04-29 5.15 4.41 4.52 5.13 1234900.0 5.13
2020-04-28 4.39 3.98 4.0 4.28 737500.0 4.28
2020-04-27 4.09 3.81 3.87 3.89 615300.0 3.89
2020-04-24 3.88 3.63 3.8 3.78 879400.0 3.78
2020-04-23 4.05 3.75 3.77 3.85 573000.0 3.85
2020-04-22 3.89 3.72 3.89 3.81 345800.0 3.81
2020-04-21 3.95 3.72 3.95 3.77 414900.0 3.77
2020-04-20 4.06 3.81 4.03 3.95 389800.0 3.95
2020-04-17 4.04 3.85 3.85 4.04 604900.0 4.04
2020-04-16 4.03 3.67 3.96 3.73 770200.0 3.73
2020-04-15 4.0 3.75 3.83 3.95 599400.0 3.95
2020-04-14 4.09 3.8 3.86 3.83 458200.0 3.83
2020-04-13 3.97 3.59 3.8 3.78 537600.0 3.78
2020-04-09 4.13 3.59 3.95 3.8 1010200.0 3.8
2020-04-08 4.03 3.85 4.01 3.98 907500.0 3.98
2020-04-07 4.08 3.85 4.0 3.93 1000700.0 3.93
2020-04-06 3.76 3.35 3.46 3.65 528300.0 3.65
2020-04-03 3.31 2.94 3.06 3.18 495400.0 3.18
2020-04-02 3.3 3.01 3.1 3.08 444700.0 3.08
2020-04-01 3.34 2.97 3.34 3.03 528700.0 3.03
2020-03-31 3.82 3.38 3.68 3.43 508800.0 3.43
2020-03-30 3.85 3.52 3.56 3.6 448300.0 3.6
2020-03-27 3.99 3.56 3.85 3.64 301700.0 3.64
2020-03-26 4.21 3.79 3.98 3.82 802900.0 3.82
2020-03-25 4.26 3.36 3.5 3.79 1067900.0 3.79
2020-03-24 3.89 3.18 3.6 3.28 936000.0 3.28
2020-03-23 3.51 3.13 3.45 3.35 466100.0 3.35
2020-03-20 4.06 3.37 3.64 3.39 861200.0 3.39
2020-03-19 3.54 2.96 3.17 3.45 810900.0 3.45
2020-03-18 3.7 3.12 3.58 3.2 1106900.0 3.2
2020-03-17 4.03 3.39 3.69 3.74 1748400.0 3.74
2020-03-16 5.28 3.28 5.28 3.38 639300.0 3.38
2020-03-13 6.01 5.48 5.76 5.73 349200.0 5.73
2020-03-12 6.48 5.5 6.46 5.53 597800.0 5.53
2020-03-11 7.38 6.75 7.33 6.89 341200.0 6.89
2020-03-10 7.84 7.28 7.59 7.61 431900.0 7.61
2020-03-09 8.4 7.35 8.4 7.35 466100.0 7.35
2020-03-06 9.15 8.53 9.08 8.75 438500.0 8.75
2020-03-05 9.92 9.36 9.71 9.37 435500.0 9.37
2020-03-04 10.02 9.3 9.72 9.95 695400.0 9.95
2020-03-03 10.41 9.57 10.34 9.61 934500.0 9.61
2020-03-02 10.49 9.9 10.02 10.34 688500.0 10.34
2020-02-28 10.39 9.86 10.37 10.05 595100.0 10.05
2020-02-27 11.94 10.6 11.94 10.6 704300.0 10.6
2020-02-26 12.9 12.06 12.54 12.12 901700.0 12.12
2020-02-25 12.78 11.99 12.72 12.3 457100.0 12.3
2020-02-24 12.83 12.37 12.66 12.51 261700.0 12.51
2020-02-21 13.17 12.87 13.17 13.1 195500.0 13.1
2020-02-20 13.33 13.08 13.21 13.22 122500.0 13.22
2020-02-19 13.37 13.24 13.3 13.3 237700.0 13.3
2020-02-18 13.38 13.2 13.3 13.28 393300.0 13.28